Email This Print This 
Filter Dates:
From / / To / /

Historical price from Nov 21, 2018 to Feb 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2019 to 04/02/2019)
46.25 49.75 46.00 49.25 117,158,000
Previous 4 weeks
(21/12/2018 to 21/01/2019)
53.50 53.75 45.25 46.25 173,374,700
Daily Historical Data
18/02/2019 49.00 49.00 48.00 48.00 3,145,700
15/02/2019 49.25 49.25 48.50 48.75 3,094,900
14/02/2019 49.75 49.75 49.25 49.25 1,810,800
13/02/2019 49.50 50.00 49.25 49.75 4,300,700
12/02/2019 49.25 49.75 49.00 49.25 4,431,600
11/02/2019 49.75 50.00 49.00 49.00 4,185,200
08/02/2019 49.50 50.00 49.25 49.75 10,261,500
07/02/2019 50.00 51.00 49.50 50.00 23,506,700
06/02/2019 49.00 50.00 48.75 49.75 10,508,000
05/02/2019 49.25 49.75 48.75 49.00 4,778,900
04/02/2019 49.25 49.75 49.25 49.25 8,725,300
01/02/2019 48.50 49.25 48.25 49.00 16,103,900
31/01/2019 49.25 49.50 48.00 48.75 14,032,200
30/01/2019 49.25 49.75 48.50 48.75 11,230,600
29/01/2019 48.25 49.00 48.00 48.75 6,495,800
28/01/2019 49.00 49.25 48.00 48.50 10,892,000
25/01/2019 48.50 49.50 48.25 48.75 18,003,100
24/01/2019 48.50 48.75 47.75 48.00 11,573,800
23/01/2019 47.50 48.75 47.00 48.25 11,339,800
22/01/2019 46.25 47.50 46.00 47.50 8,761,500
21/01/2019 46.00 47.00 45.75 46.25 4,918,200
18/01/2019 46.50 47.00 45.25 45.75 12,619,800
17/01/2019 48.25 48.50 45.50 46.00 17,263,600
16/01/2019 48.00 48.50 47.50 48.00 7,233,500
15/01/2019 48.50 48.75 47.75 48.00 6,982,800
14/01/2019 48.50 48.50 47.75 48.00 4,162,600
11/01/2019 48.25 48.75 48.00 48.50 4,463,200
10/01/2019 48.25 48.75 47.25 48.25 7,190,400
09/01/2019 48.50 49.50 48.00 48.25 10,835,300
08/01/2019 48.25 48.75 48.00 48.25 5,404,200
07/01/2019 48.00 48.75 47.50 48.25 8,358,300
04/01/2019 47.25 48.25 46.25 48.00 14,715,600
03/01/2019 49.75 50.25 47.25 47.50 19,221,000
02/01/2019 50.75 51.00 49.00 49.50 10,155,300
28/12/2018 50.00 52.00 50.00 50.75 6,058,900
27/12/2018 52.00 52.25 49.75 50.00 6,766,100
26/12/2018 50.50 51.50 50.50 51.00 4,815,900
25/12/2018 51.75 52.00 50.00 50.50 5,034,100
24/12/2018 51.25 52.75 51.25 52.75 3,968,900
21/12/2018 53.50 53.75 51.50 51.75 13,207,000
20/12/2018 54.25 54.50 53.75 54.25 2,646,200
19/12/2018 54.00 54.50 53.50 54.50 3,157,800
18/12/2018 53.50 53.75 53.00 53.75 4,819,600
17/12/2018 54.00 54.25 53.50 53.50 2,344,100
14/12/2018 54.25 54.25 53.50 54.00 4,277,700
13/12/2018 54.00 54.25 53.75 54.00 8,005,400
12/12/2018 52.75 53.75 52.75 53.50 10,543,500
11/12/2018 53.25 53.75 52.00 52.25 11,636,700
07/12/2018 53.00 54.50 53.00 53.50 6,622,400
06/12/2018 53.50 54.25 53.00 53.25 6,964,500
04/12/2018 54.25 54.75 53.75 54.25 5,542,500
03/12/2018 53.75 55.00 53.50 54.25 8,340,700
30/11/2018 52.25 53.25 52.25 52.75 9,850,600
29/11/2018 52.50 53.00 52.00 52.00 7,830,700
28/11/2018 52.00 52.75 52.00 52.25 5,250,800
27/11/2018 51.75 52.25 51.50 52.00 6,079,000
26/11/2018 51.50 52.00 51.25 51.75 6,314,600
23/11/2018 50.75 52.00 50.50 51.25 7,189,800
22/11/2018 51.00 51.25 50.50 50.50 2,976,500
21/11/2018 50.50 51.75 50.25 51.00 7,669,100
Remark : Volume from SET main board.